Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

4.460 +0.050 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 4.400 4.500 4.335 4.460 341,789 +0.05(+1.13%)
Oct 30, 2025 4.430 4.465 4.380 4.410 215,112 -0.02(-0.45%)
Oct 29, 2025 4.510 4.610 4.390 4.430 334,189 -0.08(-1.77%)
Oct 28, 2025 4.610 4.610 4.490 4.510 320,645 -0.12(-2.59%)
Oct 27, 2025 4.650 4.720 4.570 4.630 260,231 -0.01(-0.22%)
Oct 24, 2025 4.750 4.760 4.630 4.640 352,078 -0.05(-1.07%)
Oct 23, 2025 4.720 4.730 4.650 4.690 376,374 -0.01(-0.21%)
Oct 22, 2025 4.610 4.705 4.610 4.700 287,515 +0.09(+1.95%)
Oct 21, 2025 4.640 4.670 4.595 4.610 256,545 -0.01(-0.22%)
Oct 20, 2025 4.500 4.630 4.465 4.620 367,084 +0.14(+3.12%)
Oct 17, 2025 4.410 4.520 4.405 4.480 264,415 +0.00(+0.00%)
Oct 16, 2025 4.650 4.670 4.465 4.480 403,372 -0.16(-3.45%)
Oct 15, 2025 4.630 4.770 4.630 4.640 500,958 +0.02(+0.43%)
Oct 14, 2025 4.410 4.660 4.410 4.620 384,009 +0.16(+3.59%)
Oct 13, 2025 4.450 4.480 4.390 4.460 250,100 +0.05(+1.13%)
Oct 10, 2025 4.440 4.487 4.391 4.410 348,349 -0.02(-0.45%)
Oct 09, 2025 4.540 4.550 4.390 4.430 473,719 -0.11(-2.42%)
Oct 08, 2025 4.600 4.607 4.520 4.540 202,571 -0.04(-0.87%)
Oct 07, 2025 4.570 4.620 4.570 4.580 399,557 -0.02(-0.43%)
Oct 06, 2025 4.700 4.700 4.570 4.600 414,881 -0.08(-1.71%)
Oct 03, 2025 4.630 4.790 4.630 4.680 267,833 +0.08(+1.74%)
Oct 02, 2025 4.510 4.610 4.490 4.600 371,043 +0.09(+2.00%)
Oct 01, 2025 4.470 4.550 4.470 4.510 345,494 +0.00(+0.00%)
Sep 30, 2025 4.550 4.550 4.450 4.510 848,499 -0.09(-1.96%)
Sep 29, 2025 4.629 4.629 4.513 4.600 662,789 -0.02(-0.42%)
Sep 26, 2025 4.610 4.677 4.600 4.619 400,793 +0.02(+0.42%)
Sep 25, 2025 4.619 4.648 4.590 4.600 258,956 -0.03(-0.63%)
Sep 24, 2025 4.629 4.716 4.619 4.629 389,473 +0.01(+0.21%)
Sep 23, 2025 4.629 4.677 4.590 4.619 257,250 +0.00(+0.00%)
Sep 22, 2025 4.648 4.667 4.590 4.619 403,105 -0.03(-0.62%)
Sep 19, 2025 4.687 4.702 4.648 4.648 740,314 -0.03(-0.62%)
Sep 18, 2025 4.668 4.726 4.640 4.677 368,141 +0.04(+0.83%)
Sep 17, 2025 4.629 4.765 4.624 4.639 305,910 +0.01(+0.21%)
Sep 16, 2025 4.668 4.687 4.585 4.629 323,889 -0.05(-1.04%)
Sep 15, 2025 4.726 4.739 4.624 4.677 302,143 +0.00(+0.00%)
Sep 12, 2025 4.648 4.716 4.605 4.677 233,371 +0.02(+0.42%)
Sep 11, 2025 4.677 4.789 4.658 4.658 328,308 -0.04(-0.82%)
Sep 10, 2025 4.726 4.760 4.697 4.697 322,458 -0.01(-0.21%)
Sep 09, 2025 4.774 4.832 4.707 4.707 346,730 -0.07(-1.42%)
Sep 08, 2025 4.968 4.968 4.765 4.774 824,531 -0.19(-3.90%)
Sep 05, 2025 4.881 4.973 4.876 4.968 614,193 +0.11(+2.19%)
Sep 04, 2025 4.774 4.915 4.750 4.861 586,610 +0.12(+2.45%)
Sep 03, 2025 4.513 4.769 4.513 4.745 471,829 +0.20(+4.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.